NASDAQ:DXCM
DexCom Stock Price (Quote)
$127.39
+1.58 (+1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.08 | $141.99 | Tuesday, 30th Apr 2024 DXCM stock ended at $127.39. This is 1.26% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $125.78 to a day high of $128.65. |
| 90 days | $113.05 | $142.00 | |
| 52 weeks | $74.75 | $142.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2020 | $363.00 | $399.54 | $358.68 | $398.75 | 1 687 717 |
| Jun 12, 2020 | $368.60 | $385.89 | $362.97 | $370.23 | 1 304 884 |
| Jun 11, 2020 | $378.00 | $381.57 | $360.92 | $362.71 | 1 286 824 |
| Jun 10, 2020 | $385.22 | $387.71 | $371.86 | $385.17 | 1 061 365 |
| Jun 09, 2020 | $373.00 | $389.33 | $373.00 | $380.50 | 1 618 928 |
| Jun 08, 2020 | $362.25 | $370.24 | $352.27 | $368.62 | 1 327 324 |
| Jun 05, 2020 | $340.05 | $367.42 | $336.02 | $364.49 | 2 150 358 |
| Jun 04, 2020 | $363.66 | $364.83 | $340.34 | $344.85 | 2 096 959 |
| Jun 03, 2020 | $374.00 | $376.74 | $360.03 | $365.86 | 1 126 325 |
| Jun 02, 2020 | $376.01 | $380.75 | $368.41 | $375.75 | 757 257 |
| Jun 01, 2020 | $382.50 | $383.88 | $372.12 | $378.70 | 775 510 |
| May 29, 2020 | $367.48 | $379.09 | $364.00 | $378.31 | 1 320 695 |
| May 28, 2020 | $360.62 | $378.69 | $359.64 | $361.83 | 1 572 621 |
| May 27, 2020 | $380.20 | $380.20 | $336.26 | $359.63 | 2 928 520 |
| May 26, 2020 | $408.49 | $411.75 | $380.08 | $381.79 | 1 606 233 |
| May 22, 2020 | $396.74 | $405.54 | $387.12 | $405.25 | 722 988 |
| May 21, 2020 | $399.31 | $403.21 | $390.85 | $399.37 | 823 172 |
| May 20, 2020 | $409.79 | $410.99 | $395.13 | $399.96 | 1 161 303 |
| May 19, 2020 | $411.92 | $418.09 | $399.69 | $404.57 | 1 452 526 |
| May 18, 2020 | $425.02 | $428.59 | $413.24 | $414.44 | 1 119 709 |
| May 15, 2020 | $399.05 | $418.98 | $396.85 | $417.73 | 1 234 097 |
| May 14, 2020 | $401.55 | $408.71 | $396.72 | $403.05 | 1 514 919 |
| May 13, 2020 | $412.93 | $414.53 | $402.00 | $407.20 | 2 000 723 |
| May 12, 2020 | $420.30 | $421.77 | $410.10 | $410.80 | 3 031 117 |
| May 11, 2020 | $404.05 | $428.00 | $403.60 | $421.36 | 23 462 214 |
